KissMeData/341170/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212700	4406288	914	914	914	914	599
3	20250219	212600	4406288	914	914	914	914	0
4	20250219	212500	4406288	914	914	914	914	0
5	20250219	212400	4406288	914	914	914	914	0
6	20250219	212300	4406288	914	914	914	914	0
7	20250219	212200	4406288	914	914	914	914	0
8	20250219	212100	4406288	914	914	914	914	0
9	20250219	212000	4406288	914	914	914	914	0
10	20250219	211900	4406288	914	914	914	914	0
11	20250219	211800	4406288	914	914	914	914	0
12	20250219	211700	4406288	914	914	914	914	0
13	20250219	211600	4406288	914	914	914	914	0
14	20250219	211500	4406288	914	914	914	914	0
15	20250219	211400	4406288	914	914	914	914	0
16	20250219	211300	4406288	914	914	914	914	0
17	20250219	211200	4406288	914	914	914	914	0
18	20250219	211100	4406288	914	914	914	914	0
19	20250219	211000	4406288	914	914	914	914	0
20	20250219	210900	4406288	914	914	914	914	0
21	20250219	210800	4406288	914	914	914	914	0
22	20250219	210700	4406288	914	914	914	914	0
23	20250219	210600	4406288	914	914	914	914	0
24	20250219	210500	4406288	914	914	914	914	0
25	20250219	210400	4406288	914	914	914	914	0
26	20250219	210300	4406288	914	914	914	914	0
27	20250219	210200	4406288	914	914	914	914	0
28	20250219	210100	4406288	914	914	914	914	0
29	20250219	210000	4406288	914	914	914	914	0
30	20250219	205900	4406288	914	914	914	914	0
31	20250219	205800	4406288	914	914	914	914	0
32	20250219	205700	4406288	914	914	914	914	599
33	20250219	205600	4406288	914	914	914	914	0
34	20250219	205500	4406288	914	914	914	914	0
35	20250219	205400	4406288	914	914	914	914	0
36	20250219	205300	4406288	914	914	914	914	0
37	20250219	205200	4406288	914	914	914	914	0
38	20250219	205100	4406288	914	914	914	914	0
39	20250219	205000	4406288	914	914	914	914	0
40	20250219	204900	4406288	914	914	914	914	0
41	20250219	204800	4406288	914	914	914	914	0
42	20250219	204700	4406288	914	914	914	914	0
43	20250219	204600	4406288	914	914	914	914	0
44	20250219	204500	4406288	914	914	914	914	0
45	20250219	204400	4406288	914	914	914	914	0
46	20250219	204300	4406288	914	914	914	914	0
47	20250219	204200	4406288	914	914	914	914	0
48	20250219	204100	4406288	914	914	914	914	0
49	20250219	204000	4406288	914	914	914	914	0
50	20250219	203900	4406288	914	914	914	914	0
51	20250219	203800	4406288	914	914	914	914	0
52	20250219	203700	4406288	914	914	914	914	0
53	20250219	203600	4406288	914	914	914	914	0
54	20250219	203500	4406288	914	914	914	914	0
55	20250219	203400	4406288	914	914	914	914	0
56	20250219	203300	4406288	914	914	914	914	0
57	20250219	203200	4406288	914	914	914	914	0
58	20250219	203100	4406288	914	914	914	914	0
59	20250219	203000	4406288	914	914	914	914	0
60	20250219	202900	4406288	914	914	914	914	0
61	20250219	202800	4406288	914	914	914	914	0
62	20250219	202700	4406288	914	914	914	914	599
63	20250219	202600	4406288	914	914	914	914	0
64	20250219	202500	4406288	914	914	914	914	0
65	20250219	202400	4406288	914	914	914	914	0
66	20250219	202300	4406288	914	914	914	914	0
67	20250219	202200	4406288	914	914	914	914	0
68	20250219	202100	4406288	914	914	914	914	0
69	20250219	202000	4406288	914	914	914	914	0
70	20250219	201900	4406288	914	914	914	914	0
71	20250219	201800	4406288	914	914	914	914	0
72	20250219	201700	4406288	914	914	914	914	0
73	20250219	201600	4406288	914	914	914	914	0
74	20250219	201500	4406288	914	914	914	914	0
75	20250219	201400	4406288	914	914	914	914	0
76	20250219	201300	4406288	914	914	914	914	0
77	20250219	201200	4406288	914	914	914	914	0
78	20250219	201100	4406288	914	914	914	914	0
79	20250219	201000	4406288	914	914	914	914	0
80	20250219	200900	4406288	914	914	914	914	0
81	20250219	200800	4406288	914	914	914	914	0
82	20250219	200700	4406288	914	914	914	914	0
83	20250219	200600	4406288	914	914	914	914	0
84	20250219	200500	4406288	914	914	914	914	0
85	20250219	200400	4406288	914	914	914	914	0
86	20250219	200300	4406288	914	914	914	914	0
87	20250219	200200	4406288	914	914	914	914	0
88	20250219	200100	4406288	914	914	914	914	0
89	20250219	200000	4406288	914	914	914	914	0
90	20250219	195900	4406288	914	914	914	914	0
91	20250219	195800	4406288	914	914	914	914	0
92	20250219	195700	4406288	914	914	914	914	599
93	20250219	195600	4406288	914	914	914	914	0
94	20250219	195500	4406288	914	914	914	914	0
95	20250219	195400	4406288	914	914	914	914	0
96	20250219	195300	4406288	914	914	914	914	0
97	20250219	195200	4406288	914	914	914	914	0
98	20250219	195100	4406288	914	914	914	914	0
99	20250219	195000	4406288	914	914	914	914	0
100	20250219	194900	4406288	914	914	914	914	0
101	20250219	194800	4406288	914	914	914	914	0
102	20250219	194700	4406288	914	914	914	914	0
103	20250219	194600	4406288	914	914	914	914	0
104	20250219	194500	4406288	914	914	914	914	0
105	20250219	194400	4406288	914	914	914	914	0
106	20250219	194300	4406288	914	914	914	914	0
107	20250219	194200	4406288	914	914	914	914	0
108	20250219	194100	4406288	914	914	914	914	0
109	20250219	194000	4406288	914	914	914	914	0
110	20250219	193900	4406288	914	914	914	914	0
111	20250219	193800	4406288	914	914	914	914	0
112	20250219	193700	4406288	914	914	914	914	0
113	20250219	193600	4406288	914	914	914	914	0
114	20250219	193500	4406288	914	914	914	914	0
115	20250219	193400	4406288	914	914	914	914	0
116	20250219	193300	4406288	914	914	914	914	0
117	20250219	193200	4406288	914	914	914	914	0
118	20250219	193100	4406288	914	914	914	914	0
119	20250219	193000	4406288	914	914	914	914	0
120	20250219	192900	4406288	914	914	914	914	0
121	20250219	192800	4406288	914	914	914	914	0
122	20250219	192700	4406288	914	914	914	914	599
123	20250219	192600	4406288	914	914	914	914	0
124	20250219	192500	4406288	914	914	914	914	0
125	20250219	192400	4406288	914	914	914	914	0
126	20250219	192300	4406288	914	914	914	914	0
127	20250219	192200	4406288	914	914	914	914	0
128	20250219	192100	4406288	914	914	914	914	0
129	20250219	192000	4406288	914	914	914	914	0
130	20250219	191900	4406288	914	914	914	914	0
131	20250219	191800	4406288	914	914	914	914	0
132	20250219	191700	4406288	914	914	914	914	0
133	20250219	191600	4406288	914	914	914	914	0
134	20250219	191500	4406288	914	914	914	914	0
135	20250219	191400	4406288	914	914	914	914	0
136	20250219	191300	4406288	914	914	914	914	0
137	20250219	191200	4406288	914	914	914	914	0
138	20250219	191100	4406288	914	914	914	914	0
139	20250219	191000	4406288	914	914	914	914	0
140	20250219	190900	4406288	914	914	914	914	0
141	20250219	190800	4406288	914	914	914	914	0
142	20250219	190700	4406288	914	914	914	914	0
143	20250219	190600	4406288	914	914	914	914	0
144	20250219	190500	4406288	914	914	914	914	0
145	20250219	190400	4406288	914	914	914	914	0
146	20250219	190300	4406288	914	914	914	914	0
147	20250219	190200	4406288	914	914	914	914	0
148	20250219	190100	4406288	914	914	914	914	0
149	20250219	190000	4406288	914	914	914	914	0
150	20250219	185900	4406288	914	914	914	914	0
151	20250219	185800	4406288	914	914	914	914	0
152	20250219	185700	4406288	914	914	914	914	599
153	20250219	185600	4406288	914	914	914	914	0
154	20250219	185500	4406288	914	914	914	914	0
155	20250219	185400	4406288	914	914	914	914	0
156	20250219	185300	4406288	914	914	914	914	0
157	20250219	185200	4406288	914	914	914	914	0
158	20250219	185100	4406288	914	914	914	914	0
159	20250219	185000	4406288	914	914	914	914	0
160	20250219	184900	4406288	914	914	914	914	0
161	20250219	184800	4406288	914	914	914	914	0
162	20250219	184700	4406288	914	914	914	914	0
163	20250219	184600	4406288	914	914	914	914	0
164	20250219	184500	4406288	914	914	914	914	0
165	20250219	184400	4406288	914	914	914	914	0
166	20250219	184300	4406288	914	914	914	914	0
167	20250219	184200	4406288	914	914	914	914	0
168	20250219	184100	4406288	914	914	914	914	0
169	20250219	184000	4406288	914	914	914	914	0
170	20250219	183900	4406288	914	914	914	914	0
171	20250219	183800	4406288	914	914	914	914	0
172	20250219	183700	4406288	914	914	914	914	0
173	20250219	183600	4406288	914	914	914	914	0
174	20250219	183500	4406288	914	914	914	914	0
175	20250219	183400	4406288	914	914	914	914	0
176	20250219	183300	4406288	914	914	914	914	0
177	20250219	183200	4406288	914	914	914	914	0
178	20250219	183100	4406288	914	914	914	914	0
179	20250219	183000	4406288	914	914	914	914	0
180	20250219	182900	4406288	914	914	914	914	0
181	20250219	182800	4406288	914	914	914	914	0
182	20250219	182700	4406288	914	914	914	914	599
183	20250219	182600	4406288	914	914	914	914	0
184	20250219	182500	4406288	914	914	914	914	0
185	20250219	182400	4406288	914	914	914	914	0
186	20250219	182300	4406288	914	914	914	914	0
187	20250219	182200	4406288	914	914	914	914	0
188	20250219	182100	4406288	914	914	914	914	0
189	20250219	182000	4406288	914	914	914	914	0
190	20250219	181900	4406288	914	914	914	914	0
191	20250219	181800	4406288	914	914	914	914	0
192	20250219	181700	4406288	914	914	914	914	0
193	20250219	181600	4406288	914	914	914	914	0
194	20250219	181500	4406288	914	914	914	914	0
195	20250219	181400	4406288	914	914	914	914	0
196	20250219	181300	4406288	914	914	914	914	0
197	20250219	181200	4406288	914	914	914	914	0
198	20250219	181100	4406288	914	914	914	914	0
199	20250219	181000	4406288	914	914	914	914	0
200	20250219	180900	4406288	914	914	914	914	0
201	20250219	180800	4406288	914	914	914	914	0
202	20250219	180700	4406288	914	914	914	914	0
203	20250219	180600	4406288	914	914	914	914	0
204	20250219	180500	4406288	914	914	914	914	0
205	20250219	180400	4406288	914	914	914	914	0
206	20250219	180300	4406288	914	914	914	914	0
207	20250219	180200	4406288	914	914	914	914	0
208	20250219	180100	4406288	914	914	914	914	0
209	20250219	180000	4406288	914	914	914	914	0
210	20250219	175900	4406288	914	914	914	914	0
211	20250219	175800	4406288	914	914	914	914	0
212	20250219	175700	4406288	914	914	914	914	599
213	20250219	175600	4406288	914	914	914	914	0
214	20250219	175500	4406288	914	914	914	914	0
215	20250219	175400	4406288	914	914	914	914	0
216	20250219	175300	4406288	914	914	914	914	0
217	20250219	175200	4406288	914	914	914	914	0
218	20250219	175100	4406288	914	914	914	914	0
219	20250219	175000	4406288	914	914	914	914	0
220	20250219	174900	4406288	914	914	914	914	0
221	20250219	174800	4406288	914	914	914	914	0
222	20250219	174700	4406288	914	914	914	914	0
223	20250219	174600	4406288	914	914	914	914	0
224	20250219	174500	4406288	914	914	914	914	0
225	20250219	174400	4406288	914	914	914	914	0
226	20250219	174300	4406288	914	914	914	914	0
227	20250219	174200	4406288	914	914	914	914	0
228	20250219	174100	4406288	914	914	914	914	0
229	20250219	174000	4406288	914	914	914	914	0
230	20250219	173900	4406288	914	914	914	914	0
231	20250219	173800	4406288	914	914	914	914	0
232	20250219	173700	4406288	914	914	914	914	0
233	20250219	173600	4406288	914	914	914	914	0
234	20250219	173500	4406288	914	914	914	914	0
235	20250219	173400	4406288	914	914	914	914	0
236	20250219	173300	4406288	914	914	914	914	0
237	20250219	173200	4406288	914	914	914	914	0
238	20250219	173100	4406288	914	914	914	914	0
239	20250219	173000	4406288	914	914	914	914	0
240	20250219	172900	4406288	914	914	914	914	0
241	20250219	172800	4406288	914	914	914	914	0
242	20250219	172700	4406288	914	914	914	914	599
243	20250219	172600	4406288	914	914	914	914	0
244	20250219	172500	4406288	914	914	914	914	0
245	20250219	172400	4406288	914	914	914	914	0
246	20250219	172300	4406288	914	914	914	914	0
247	20250219	172200	4406288	914	914	914	914	0
248	20250219	172100	4406288	914	914	914	914	0
249	20250219	172000	4406288	914	914	914	914	0
250	20250219	171900	4406288	914	914	914	914	0
251	20250219	171800	4406288	914	914	914	914	0
252	20250219	171700	4406288	914	914	914	914	0
253	20250219	171600	4406288	914	914	914	914	0
254	20250219	171500	4406288	914	914	914	914	0
255	20250219	171400	4406288	914	914	914	914	0
256	20250219	171300	4406288	914	914	914	914	0
257	20250219	171200	4406288	914	914	914	914	0
258	20250219	171100	4406288	914	914	914	914	0
259	20250219	171000	4406288	914	914	914	914	0
260	20250219	170900	4406288	914	914	914	914	0
261	20250219	170800	4406288	914	914	914	914	0
262	20250219	170700	4406288	914	914	914	914	0
263	20250219	170600	4406288	914	914	914	914	0
264	20250219	170500	4406288	914	914	914	914	0
265	20250219	170400	4406288	914	914	914	914	0
266	20250219	170300	4406288	914	914	914	914	0
267	20250219	170200	4406288	914	914	914	914	0
268	20250219	170100	4406288	914	914	914	914	0
269	20250219	170000	4406288	914	914	914	914	0
270	20250219	165900	4406288	914	914	914	914	0
271	20250219	165800	4406288	914	914	914	914	0
272	20250219	165700	4406288	914	914	914	914	599
273	20250219	165600	4406288	914	914	914	914	0
274	20250219	165500	4406288	914	914	914	914	0
275	20250219	165400	4406288	914	914	914	914	0
276	20250219	165300	4406288	914	914	914	914	0
277	20250219	165200	4406288	914	914	914	914	0
278	20250219	165100	4406288	914	914	914	914	0
279	20250219	165000	4406288	914	914	914	914	0
280	20250219	164900	4406288	914	914	914	914	0
281	20250219	164800	4406288	914	914	914	914	0
282	20250219	164700	4406288	914	914	914	914	0
283	20250219	164600	4406288	914	914	914	914	0
284	20250219	164500	4406288	914	914	914	914	0
285	20250219	164400	4406288	914	914	914	914	0
286	20250219	164300	4406288	914	914	914	914	0
287	20250219	164200	4406288	914	914	914	914	0
288	20250219	164100	4406288	914	914	914	914	0
289	20250219	164000	4406288	914	914	914	914	0
290	20250219	163900	4406288	914	914	914	914	0
291	20250219	163800	4406288	914	914	914	914	0
292	20250219	163700	4406288	914	914	914	914	0
293	20250219	163600	4406288	914	914	914	914	0
294	20250219	163500	4406288	914	914	914	914	0
295	20250219	163400	4406288	914	914	914	914	0
296	20250219	163300	4406288	914	914	914	914	0
297	20250219	163200	4406288	914	914	914	914	0
298	20250219	163100	4406288	914	914	914	914	0
299	20250219	163000	4406288	914	914	914	914	0
300	20250219	162900	4406288	914	914	914	914	0
301	20250219	162800	4406288	914	914	914	914	0
302	20250219	162700	4406288	914	914	914	914	599
303	20250219	162600	4406288	914	914	914	914	0
304	20250219	162500	4406288	914	914	914	914	0
305	20250219	162400	4406288	914	914	914	914	0
306	20250219	162300	4406288	914	914	914	914	0
307	20250219	162200	4406288	914	914	914	914	0
308	20250219	162100	4406288	914	914	914	914	0
309	20250219	162000	4406288	914	914	914	914	0
310	20250219	161900	4406288	914	914	914	914	0
311	20250219	161800	4406288	914	914	914	914	0
312	20250219	161700	4406288	914	914	914	914	0
313	20250219	161600	4406288	914	914	914	914	0
314	20250219	161500	4406288	914	914	914	914	0
315	20250219	161400	4406288	914	914	914	914	0
316	20250219	161300	4406288	914	914	914	914	0
317	20250219	161200	4406288	914	914	914	914	0
318	20250219	161100	4406288	914	914	914	914	0
319	20250219	161000	4406288	914	914	914	914	0
320	20250219	160900	4406288	914	914	914	914	0
321	20250219	160800	4406288	914	914	914	914	0
322	20250219	160700	4406288	914	914	914	914	0
323	20250219	160600	4406288	914	914	914	914	0
324	20250219	160500	4406288	914	914	914	914	0
325	20250219	160400	4406288	914	914	914	914	0
326	20250219	160300	4406288	914	914	914	914	0
327	20250219	160200	4406288	914	914	914	914	0
328	20250219	160100	4406288	914	914	914	914	0
329	20250219	160000	4406288	914	914	914	914	0
330	20250219	155900	4406288	914	914	914	914	0
331	20250219	155800	4406288	914	914	914	914	0
332	20250219	155700	4406288	914	914	914	914	599
333	20250219	155600	4406288	914	914	914	914	0
334	20250219	155500	4406288	914	914	914	914	0
335	20250219	155400	4406288	914	914	914	914	0
336	20250219	155300	4406288	914	914	914	914	0
337	20250219	155200	4406288	914	914	914	914	0
338	20250219	155100	4406288	914	914	914	914	0
339	20250219	155000	4406288	914	914	914	914	0
340	20250219	154900	4406288	914	914	914	914	0
341	20250219	154800	4406288	914	914	914	914	0
342	20250219	154700	4406288	914	914	914	914	0
343	20250219	154600	4406288	914	914	914	914	0
344	20250219	154500	4406288	914	914	914	914	0
345	20250219	154400	4406288	914	914	914	914	0
346	20250219	154300	4406288	914	914	914	914	0
347	20250219	154200	4406288	914	914	914	914	0
348	20250219	154100	4406288	914	914	914	914	0
349	20250219	154000	4406288	914	914	914	914	0
350	20250219	153900	4406288	914	914	914	914	0
351	20250219	153800	4406288	914	914	914	914	0
352	20250219	153700	4406288	914	914	914	914	0
353	20250219	153600	4406288	914	914	914	914	0
354	20250219	153500	4406288	914	914	914	914	0
355	20250219	153400	4406288	914	914	914	914	0
356	20250219	153300	4406288	914	914	914	914	599
357	20250219	153200	3858802	936	936	936	936	0
358	20250219	153100	3858802	936	936	936	936	0
359	20250219	153000	3858802	936	936	936	936	0
360	20250219	152900	3858802	936	936	936	936	0
361	20250219	152800	3858802	936	936	936	936	0
362	20250219	152700	3858802	936	936	936	936	0
363	20250219	152600	3858802	936	936	936	936	0
364	20250219	152500	3858802	936	936	936	936	0
365	20250219	152400	3858802	936	936	936	936	0
366	20250219	152300	3858802	936	936	936	936	0
367	20250219	152200	3858802	936	936	936	936	0
368	20250219	152100	3858802	936	936	936	936	0
369	20250219	152000	3858802	936	936	936	936	0
370	20250219	151900	3858802	936	936	936	936	0
371	20250219	151800	3858802	936	936	936	936	0
372	20250219	151700	3858802	936	936	936	936	0
373	20250219	151600	3858802	936	936	936	936	0
374	20250219	151500	3858802	936	936	936	936	0
375	20250219	151400	3858802	936	936	936	936	0
376	20250219	151300	3858802	936	936	936	936	0
377	20250219	151200	3858802	936	936	936	936	0
378	20250219	151100	3858802	936	936	936	936	0
379	20250219	151000	3858802	936	936	936	936	0
380	20250219	150900	3858802	936	936	936	936	0
381	20250219	150800	3858802	936	936	936	936	0
382	20250219	150700	3858802	936	936	936	936	1
383	20250219	150600	3857866	938	938	938	938	0
384	20250219	150500	3857866	938	938	938	938	0
385	20250219	150400	3857866	938	914	938	914	91
386	20250219	150300	3774668	950	950	950	950	0
387	20250219	150200	3774668	950	950	950	950	0
388	20250219	150100	3774668	950	950	950	950	0
389	20250219	150000	3774668	950	950	950	950	0
390	20250219	145900	3774668	950	950	950	950	0
391	20250219	145800	3774668	950	950	950	950	1
392	20250219	145700	3773718	914	914	914	914	0
393	20250219	145600	3773718	914	914	914	914	169
394	20250219	145500	3619252	959	959	959	959	0
395	20250219	145400	3619252	959	959	959	959	0
396	20250219	145300	3619252	959	959	959	959	0
397	20250219	145200	3619252	959	959	959	959	0
398	20250219	145100	3619252	959	959	959	959	0
399	20250219	145000	3619252	959	959	959	959	0
400	20250219	144900	3619252	959	959	959	959	0
401	20250219	144800	3619252	959	959	959	959	0
402	20250219	144700	3619252	959	959	959	959	0
403	20250219	144600	3619252	959	959	959	959	0
404	20250219	144500	3619252	959	959	959	959	0
405	20250219	144400	3619252	959	959	959	959	0
406	20250219	144300	3619252	959	959	959	959	0
407	20250219	144200	3619252	959	959	959	959	0
408	20250219	144100	3619252	959	959	959	959	0
409	20250219	144000	3619252	959	959	959	959	1
410	20250219	143900	3618293	914	914	914	914	0
411	20250219	143800	3618293	914	914	914	914	0
412	20250219	143700	3618293	914	916	916	914	1200
413	20250219	143600	2520793	1000	1000	1000	1000	0
414	20250219	143500	2520793	1000	1000	1000	1000	0
415	20250219	143400	2520793	1000	1000	1000	1000	0
416	20250219	143300	2520793	1000	1000	1000	1000	0
417	20250219	143200	2520793	1000	1000	1000	1000	0
418	20250219	143100	2520793	1000	1000	1000	1000	2
419	20250219	143000	2518793	930	914	930	914	470
420	20250219	142900	2084833	914	914	914	914	0
421	20250219	142800	2084833	914	914	914	914	0
422	20250219	142700	2084833	914	914	914	914	90
423	20250219	142600	2002573	914	914	914	914	0
424	20250219	142500	2002573	914	939	939	914	90
425	20250219	142400	1920113	914	914	989	914	80
426	20250219	142300	1846918	1039	1039	1039	1039	0
427	20250219	142200	1846918	1039	1039	1039	1039	0
428	20250219	142100	1846918	1039	1039	1039	1039	0
429	20250219	142000	1846918	1039	1039	1039	1039	0
430	20250219	141900	1846918	1039	1039	1039	1039	0
431	20250219	141800	1846918	1039	1039	1039	1039	0
432	20250219	141700	1846918	1039	1039	1039	1039	0
433	20250219	141600	1846918	1039	1039	1039	1039	0
434	20250219	141500	1846918	1039	1039	1039	1039	0
435	20250219	141400	1846918	1039	1039	1039	1039	0
436	20250219	141300	1846918	1039	1039	1039	1039	0
437	20250219	141200	1846918	1039	1039	1039	1039	0
438	20250219	141100	1846918	1039	1039	1039	1039	0
439	20250219	141000	1846918	1039	1039	1039	1039	0
440	20250219	140900	1846918	1039	1039	1039	1039	0
441	20250219	140800	1846918	1039	1039	1039	1039	0
442	20250219	140700	1846918	1039	1039	1039	1039	0
443	20250219	140600	1846918	1039	1039	1039	1039	0
444	20250219	140500	1846918	1039	1039	1039	1039	0
445	20250219	140400	1846918	1039	1039	1039	1039	0
446	20250219	140300	1846918	1039	1039	1039	1039	0
447	20250219	140200	1846918	1039	1039	1039	1039	0
448	20250219	140100	1846918	1039	1039	1039	1039	0
449	20250219	140000	1846918	1039	1039	1039	1039	0
450	20250219	135900	1846918	1039	1039	1039	1039	0
451	20250219	135800	1846918	1039	1039	1039	1039	0
452	20250219	135700	1846918	1039	1039	1039	1039	0
453	20250219	135600	1846918	1039	1039	1039	1039	0
454	20250219	135500	1846918	1039	1039	1039	1039	0
455	20250219	135400	1846918	1039	1039	1039	1039	0
456	20250219	135300	1846918	1039	1039	1039	1039	0
457	20250219	135200	1846918	1039	1039	1039	1039	0
458	20250219	135100	1846918	1039	1039	1039	1039	0
459	20250219	135000	1846918	1039	1039	1039	1039	0
460	20250219	134900	1846918	1039	1039	1039	1039	0
461	20250219	134800	1846918	1039	1039	1039	1039	0
462	20250219	134700	1846918	1039	1039	1039	1039	0
463	20250219	134600	1846918	1039	1039	1039	1039	0
464	20250219	134500	1846918	1039	1039	1039	1039	0
465	20250219	134400	1846918	1039	1039	1039	1039	0
466	20250219	134300	1846918	1039	1039	1039	1039	0
467	20250219	134200	1846918	1039	1039	1039	1039	0
468	20250219	134100	1846918	1039	1039	1039	1039	0
469	20250219	134000	1846918	1039	1039	1039	1039	0
470	20250219	133900	1846918	1039	1039	1039	1039	0
471	20250219	133800	1846918	1039	1039	1039	1039	0
472	20250219	133700	1846918	1039	1039	1039	1039	0
473	20250219	133600	1846918	1039	1039	1039	1039	0
474	20250219	133500	1846918	1039	1039	1039	1039	0
475	20250219	133400	1846918	1039	1039	1039	1039	0
476	20250219	133300	1846918	1039	1039	1039	1039	0
477	20250219	133200	1846918	1039	1039	1039	1039	0
478	20250219	133100	1846918	1039	1039	1039	1039	0
479	20250219	133000	1846918	1039	1039	1039	1039	0
480	20250219	132900	1846918	1039	1039	1039	1039	0
481	20250219	132800	1846918	1039	1039	1039	1039	0
482	20250219	132700	1846918	1039	1039	1039	1039	0
483	20250219	132600	1846918	1039	1039	1039	1039	0
484	20250219	132500	1846918	1039	1039	1039	1039	0
485	20250219	132400	1846918	1039	1039	1039	1039	0
486	20250219	132300	1846918	1039	1039	1039	1039	0
487	20250219	132200	1846918	1039	1039	1039	1039	0
488	20250219	132100	1846918	1039	1039	1039	1039	0
489	20250219	132000	1846918	1039	1039	1039	1039	0
490	20250219	131900	1846918	1039	1039	1039	1039	0
491	20250219	131800	1846918	1039	1039	1039	1039	1
492	20250219	131700	1845879	914	930	930	914	1460
493	20250219	131600	509447	1040	1040	1040	1040	0
494	20250219	131500	509447	1040	1040	1040	1040	0
495	20250219	131400	509447	1040	1040	1040	1040	0
496	20250219	131300	509447	1040	1040	1040	1040	0
497	20250219	131200	509447	1040	1040	1040	1040	0
498	20250219	131100	509447	1040	1040	1040	1040	0
499	20250219	131000	509447	1040	1040	1040	1040	0
500	20250219	130900	509447	1040	1040	1040	1040	0
501	20250219	130800	509447	1040	1040	1040	1040	0
502	20250219	130700	509447	1040	1040	1040	1040	0
503	20250219	130600	509447	1040	1040	1040	1040	0
504	20250219	130500	509447	1040	1040	1040	1040	0
505	20250219	130400	509447	1040	1040	1040	1040	0
506	20250219	130300	509447	1040	1040	1040	1040	0
507	20250219	130200	509447	1040	1040	1040	1040	0
508	20250219	130100	509447	1040	1040	1040	1040	10
509	20250219	130000	499047	1040	1040	1040	1040	10
510	20250219	125900	488647	930	930	930	930	500
511	20250219	125800	23647	1046	1046	1046	1046	0
512	20250219	125700	23647	1046	1046	1046	1046	0
513	20250219	125600	23647	1046	1046	1046	1046	0
514	20250219	125500	23647	1046	1046	1046	1046	0
515	20250219	125400	23647	1046	1046	1046	1046	0
516	20250219	125300	23647	1046	1046	1046	1046	0
517	20250219	125200	23647	1046	1046	1046	1046	0
518	20250219	125100	23647	1046	1046	1046	1046	0
519	20250219	125000	23647	1046	1046	1046	1046	0
520	20250219	124900	23647	1046	1046	1046	1046	0
521	20250219	124800	23647	1046	1046	1046	1046	0
522	20250219	124700	23647	1046	1046	1046	1046	0
523	20250219	124600	23647	1046	1046	1046	1046	0
524	20250219	124500	23647	1046	1046	1046	1046	0
525	20250219	124400	23647	1046	1046	1046	1046	0
526	20250219	124300	23647	1046	1046	1046	1046	0
527	20250219	124200	23647	1046	1046	1046	1046	0
528	20250219	124100	23647	1046	1046	1046	1046	0
529	20250219	124000	23647	1046	1046	1046	1046	0
530	20250219	123900	23647	1046	1046	1046	1046	0
531	20250219	123800	23647	1046	1046	1046	1046	0
532	20250219	123700	23647	1046	1046	1046	1046	0
533	20250219	123600	23647	1046	1046	1046	1046	0
534	20250219	123500	23647	1046	1046	1046	1046	0
535	20250219	123400	23647	1046	1046	1046	1046	0
536	20250219	123300	23647	1046	1046	1046	1046	0
537	20250219	123200	23647	1046	1046	1046	1046	0
538	20250219	123100	23647	1046	1046	1046	1046	0
539	20250219	123000	23647	1046	1046	1046	1046	0
540	20250219	122900	23647	1046	1046	1046	1046	0
541	20250219	122800	23647	1046	1046	1046	1046	0
542	20250219	122700	23647	1046	1046	1046	1046	0
543	20250219	122600	23647	1046	1046	1046	1046	0
544	20250219	122500	23647	1046	1046	1046	1046	0
545	20250219	122400	23647	1046	1046	1046	1046	0
546	20250219	122300	23647	1046	1046	1046	1046	0
547	20250219	122200	23647	1046	1046	1046	1046	0
548	20250219	122100	23647	1046	1046	1046	1046	0
549	20250219	122000	23647	1046	1046	1046	1046	0
550	20250219	121900	23647	1046	1046	1046	1046	0
551	20250219	121800	23647	1046	1046	1046	1046	0
552	20250219	121700	23647	1046	1046	1046	1046	0
553	20250219	121600	23647	1046	1046	1046	1046	0
554	20250219	121500	23647	1046	1046	1046	1046	0
555	20250219	121400	23647	1046	1046	1046	1046	0
556	20250219	121300	23647	1046	1046	1046	1046	0
557	20250219	121200	23647	1046	1046	1046	1046	0
558	20250219	121100	23647	1046	1046	1046	1046	0
559	20250219	121000	23647	1046	1046	1046	1046	0
560	20250219	120900	23647	1046	1046	1046	1046	0
561	20250219	120800	23647	1046	1046	1046	1046	0
562	20250219	120700	23647	1046	1046	1046	1046	0
563	20250219	120600	23647	1046	1046	1046	1046	0
564	20250219	120500	23647	1046	1046	1046	1046	0
565	20250219	120400	23647	1046	1046	1046	1046	0
566	20250219	120300	23647	1046	1046	1046	1046	0
567	20250219	120200	23647	1046	1046	1046	1046	0
568	20250219	120100	23647	1046	1046	1046	1046	0
569	20250219	120000	23647	1046	1046	1046	1046	0
570	20250219	115900	23647	1046	1046	1046	1046	0
571	20250219	115800	23647	1046	1046	1046	1046	0
572	20250219	115700	23647	1046	1046	1046	1046	10
573	20250219	115600	13187	1098	1098	1098	1098	0
574	20250219	115500	13187	1098	1098	1098	1098	0
575	20250219	115400	13187	1098	1098	1098	1098	0
576	20250219	115300	13187	1098	1098	1098	1098	0
577	20250219	115200	13187	1098	1098	1098	1098	0
578	20250219	115100	13187	1098	1098	1098	1098	0
579	20250219	115000	13187	1098	1098	1098	1098	0
580	20250219	114900	13187	1098	1098	1098	1098	0
581	20250219	114800	13187	1098	1098	1098	1098	0
582	20250219	114700	13187	1098	1098	1098	1098	0
583	20250219	114600	13187	1098	1098	1098	1098	0
584	20250219	114500	13187	1098	1098	1098	1098	0
585	20250219	114400	13187	1098	1098	1098	1098	0
586	20250219	114300	13187	1098	1098	1098	1098	0
587	20250219	114200	13187	1098	1098	1098	1098	0
588	20250219	114100	13187	1098	1098	1098	1098	0
589	20250219	114000	13187	1098	1098	1098	1098	0
590	20250219	113900	13187	1098	1098	1098	1098	0
591	20250219	113800	13187	1098	1098	1098	1098	0
592	20250219	113700	13187	1098	1098	1098	1098	0
593	20250219	113600	13187	1098	1098	1098	1098	0
594	20250219	113500	13187	1098	1098	1098	1098	0
595	20250219	113400	13187	1098	1098	1098	1098	0
596	20250219	113300	13187	1098	1098	1098	1098	0
597	20250219	113200	13187	1098	1098	1098	1098	0
598	20250219	113100	13187	1098	1098	1098	1098	0
599	20250219	113000	13187	1098	1098	1098	1098	0
600	20250219	112900	13187	1098	1098	1098	1098	0
601	20250219	112800	13187	1098	1098	1098	1098	0
602	20250219	112700	13187	1098	1098	1098	1098	0
603	20250219	112600	13187	1098	1098	1098	1098	0
604	20250219	112500	13187	1098	1098	1098	1098	0
605	20250219	112400	13187	1098	1098	1098	1098	0
606	20250219	112300	13187	1098	1098	1098	1098	0
607	20250219	112200	13187	1098	1098	1098	1098	0
608	20250219	112100	13187	1098	1098	1098	1098	0
609	20250219	112000	13187	1098	1098	1098	1098	0
610	20250219	111900	13187	1098	1098	1098	1098	0
611	20250219	111800	13187	1098	1098	1098	1098	0
612	20250219	111700	13187	1098	1098	1098	1098	0
613	20250219	111600	13187	1098	1098	1098	1098	0
614	20250219	111500	13187	1098	1098	1098	1098	0
615	20250219	111400	13187	1098	1098	1098	1098	0
616	20250219	111300	13187	1098	1098	1098	1098	0
617	20250219	111200	13187	1098	1098	1098	1098	0
618	20250219	111100	13187	1098	1098	1098	1098	0
619	20250219	111000	13187	1098	1098	1098	1098	0
620	20250219	110900	13187	1098	1098	1098	1098	0
621	20250219	110800	13187	1098	1098	1098	1098	0
622	20250219	110700	13187	1098	1098	1098	1098	0
623	20250219	110600	13187	1098	1098	1098	1098	0
624	20250219	110500	13187	1098	1098	1098	1098	0
625	20250219	110400	13187	1098	1098	1098	1098	0
626	20250219	110300	13187	1098	1098	1098	1098	0
627	20250219	110200	13187	1098	1098	1098	1098	0
628	20250219	110100	13187	1098	1098	1098	1098	0
629	20250219	110000	13187	1098	1098	1098	1098	0
630	20250219	105900	13187	1098	1098	1098	1098	0
631	20250219	105800	13187	1098	1098	1098	1098	0
632	20250219	105700	13187	1098	1098	1098	1098	0
633	20250219	105600	13187	1098	1098	1098	1098	0
634	20250219	105500	13187	1098	1098	1098	1098	0
635	20250219	105400	13187	1098	1098	1098	1098	0
636	20250219	105300	13187	1098	1098	1098	1098	0
637	20250219	105200	13187	1098	1098	1098	1098	0
638	20250219	105100	13187	1098	1098	1098	1098	0
639	20250219	105000	13187	1098	1098	1098	1098	0
640	20250219	104900	13187	1098	1098	1098	1098	0
641	20250219	104800	13187	1098	1098	1098	1098	0
642	20250219	104700	13187	1098	1098	1098	1098	0
643	20250219	104600	13187	1098	1098	1098	1098	0
644	20250219	104500	13187	1098	1098	1098	1098	0
645	20250219	104400	13187	1098	1098	1098	1098	0
646	20250219	104300	13187	1098	1098	1098	1098	0
647	20250219	104200	13187	1098	1098	1098	1098	0
648	20250219	104100	13187	1098	1098	1098	1098	0
649	20250219	104000	13187	1098	1098	1098	1098	0
650	20250219	103900	13187	1098	1098	1098	1098	0
651	20250219	103800	13187	1098	1098	1098	1098	0
652	20250219	103700	13187	1098	1098	1098	1098	0
653	20250219	103600	13187	1098	1098	1098	1098	0
654	20250219	103500	13187	1098	1098	1098	1098	0
655	20250219	103400	13187	1098	1098	1098	1098	0
656	20250219	103300	13187	1098	1098	1098	1098	0
657	20250219	103200	13187	1098	1098	1098	1098	0
658	20250219	103100	13187	1098	1098	1098	1098	0
659	20250219	103000	13187	1098	1098	1098	1098	0
660	20250219	102900	13187	1098	1098	1098	1098	0
661	20250219	102800	13187	1098	1098	1098	1098	0
662	20250219	102700	13187	1098	1098	1098	1098	0
663	20250219	102600	13187	1098	1098	1098	1098	0
664	20250219	102500	13187	1098	1098	1098	1098	0
665	20250219	102400	13187	1098	1098	1098	1098	0
666	20250219	102300	13187	1098	1098	1098	1098	0
667	20250219	102200	13187	1098	1098	1098	1098	0
668	20250219	102100	13187	1098	1098	1098	1098	0
669	20250219	102000	13187	1098	1098	1098	1098	0
670	20250219	101900	13187	1098	1098	1098	1098	0
671	20250219	101800	13187	1098	1098	1098	1098	0
672	20250219	101700	13187	1098	1098	1098	1098	0
673	20250219	101600	13187	1098	1098	1098	1098	0
674	20250219	101500	13187	1098	1098	1098	1098	0
675	20250219	101400	13187	1098	1098	1098	1098	0
676	20250219	101300	13187	1098	1098	1098	1098	0
677	20250219	101200	13187	1098	1098	1098	1098	0
678	20250219	101100	13187	1098	1098	1098	1098	0
679	20250219	101000	13187	1098	1098	1098	1098	0
680	20250219	100900	13187	1098	1098	1098	1098	0
681	20250219	100800	13187	1098	1098	1098	1098	0
682	20250219	100700	13187	1098	1098	1098	1098	0
683	20250219	100600	13187	1098	1098	1098	1098	0
684	20250219	100500	13187	1098	1098	1098	1098	0
685	20250219	100400	13187	1098	1098	1098	1098	0
686	20250219	100300	13187	1098	1098	1098	1098	0
687	20250219	100200	13187	1098	1098	1098	1098	0
688	20250219	100100	13187	1098	1098	1098	1098	0
689	20250219	100000	13187	1098	1098	1098	1098	0
690	20250219	095900	13187	1098	1098	1098	1098	0
691	20250219	095800	13187	1098	1098	1098	1098	0
692	20250219	095700	13187	1098	1098	1098	1098	0
693	20250219	095600	13187	1098	1098	1098	1098	0
694	20250219	095500	13187	1098	1098	1098	1098	0
695	20250219	095400	13187	1098	1098	1098	1098	0
696	20250219	095300	13187	1098	1098	1098	1098	0
697	20250219	095200	13187	1098	1098	1098	1098	0
698	20250219	095100	13187	1098	1098	1098	1098	0
699	20250219	095000	13187	1098	1098	1098	1098	0
700	20250219	094900	13187	1098	1098	1098	1098	0
701	20250219	094800	13187	1098	1098	1098	1098	0
702	20250219	094700	13187	1098	1098	1098	1098	0
703	20250219	094600	13187	1098	1098	1098	1098	0
704	20250219	094500	13187	1098	1098	1098	1098	0
705	20250219	094400	13187	1098	1098	1098	1098	0
706	20250219	094300	13187	1098	1098	1098	1098	0
707	20250219	094200	13187	1098	1098	1098	1098	0
708	20250219	094100	13187	1098	1098	1098	1098	0
709	20250219	094000	13187	1098	1098	1098	1098	0
710	20250219	093900	13187	1098	1098	1098	1098	0
711	20250219	093800	13187	1098	1098	1098	1098	0
712	20250219	093700	13187	1098	1098	1098	1098	0
713	20250219	093600	13187	1098	1098	1098	1098	0
714	20250219	093500	13187	1098	1098	1098	1098	0
715	20250219	093400	13187	1098	1098	1098	1098	0
716	20250219	093300	13187	1098	1098	1098	1098	0
717	20250219	093200	13187	1098	1098	1098	1098	0
718	20250219	093100	13187	1098	1098	1098	1098	0
719	20250219	093000	13187	1098	1098	1098	1098	0
720	20250219	092900	13187	1098	1098	1098	1098	0
721	20250219	092800	13187	1098	1098	1098	1098	0
722	20250219	092700	13187	1098	1098	1098	1098	0
723	20250219	092600	13187	1098	1098	1098	1098	0
724	20250219	092500	13187	1098	1098	1098	1098	0
725	20250219	092400	13187	1098	1098	1098	1098	0
726	20250219	092300	13187	1098	1098	1098	1098	0
727	20250219	092200	13187	1098	1098	1098	1098	0
728	20250219	092100	13187	1098	1098	1098	1098	0
729	20250219	092000	13187	1098	1098	1098	1098	0
730	20250219	091900	13187	1098	1098	1098	1098	0
731	20250219	091800	13187	1098	1098	1098	1098	0
732	20250219	091700	13187	1098	1098	1098	1098	0
733	20250219	091600	13187	1098	1098	1098	1098	0
734	20250219	091500	13187	1098	1098	1098	1098	0
735	20250219	091400	13187	1098	1098	1098	1098	0
736	20250219	091300	13187	1098	1098	1098	1098	0
737	20250219	091200	13187	1098	1098	1098	1098	0
738	20250219	091100	13187	1098	1098	1098	1098	0
739	20250219	091000	13187	1098	1098	1098	1098	1
740	20250219	090900	12089	1099	1099	1099	1099	10
741	20250219	090800	1099	1099	1099	1099	1099	0
742	20250219	090700	1099	1099	1099	1099	1099	0
743	20250219	090600	1099	1099	1099	1099	1099	0
744	20250219	090500	1099	1099	1099	1099	1099	0
745	20250219	090400	1099	1099	1099	1099	1099	0
746	20250219	090300	1099	1099	1099	1099	1099	0
747	20250219	090200	1099	1099	1099	1099	1099	0
748	20250219	090100	1099	1099	1099	1099	1099	1
749	20250219	090000	0	1075	1075	1075	1075	0